Vanguard Emerging Markets Stock Index Fund Institutional Shares (VEMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.19
+0.21 (0.72%)
Feb 20, 2025, 3:46 PM EST
VEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.14% |
| Feb 20, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.72% |
| Feb 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.31% |
| Feb 18, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.76% |
| Feb 14, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.70% |
| Feb 13, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.07% |
| Feb 12, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.53% |
| Feb 11, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.35% |
| Feb 10, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.56% |
| Feb 7, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.28% |
| Feb 6, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.35% |
| Feb 5, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.18% |
| Feb 4, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.62% |
| Feb 3, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.89% |
| Jan 31, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.50% |
| Jan 30, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.15% |
| Jan 29, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.18% |
| Jan 28, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.65% |
| Jan 27, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.63% |
| Jan 24, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.43% |
| Jan 23, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.18% |
| Jan 22, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.18% |
| Jan 21, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.72% |
| Jan 17, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.62% |
| Jan 16, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.29% |
| Jan 15, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.96% |
| Jan 14, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.30% |
| Jan 13, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -1.14% |
| Jan 10, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.77% |
| Jan 8, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.79% |
| Jan 7, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.25% |
| Jan 6, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.18% |
| Jan 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% |
| Jan 2, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.21% |
| Dec 31, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.11% |
| Dec 30, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.57% |
| Dec 27, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.39% |
| Dec 26, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.18% |
| Dec 24, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.21% |
| Dec 23, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.68% |
| Dec 20, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -2.26% |
| Dec 19, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.04 | 0.07% |
| Dec 18, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.02 | -1.38% |
| Dec 17, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.41 | -0.65% |
| Dec 16, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.60 | -0.41% |
| Dec 13, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.71 | -0.14% |
| Dec 12, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 28.75 | -0.54% |
| Dec 11, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.91 | 0.30% |
| Dec 10, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.82 | -1.27% |
| Dec 9, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.19 | 1.63% |
| Dec 6, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.72 | 0.24% |
| Dec 5, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.65 | 0.51% |
| Dec 4, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.51 | 0.14% |
| Dec 3, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.47 | 0.66% |
| Dec 2, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.28 | 0.70% |
| Nov 29, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.09 | 0.28% |
| Nov 27, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.01 | 0.14% |
| Nov 26, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 27.97 | -0.42% |
| Nov 25, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.09 | 0.07% |
| Nov 22, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.07 | -0.03% |
| Nov 21, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.08 | -0.55% |
| Nov 20, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.23 | -0.03% |
| Nov 19, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.24 | 0.49% |
| Nov 18, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.11 | 0.74% |
| Nov 15, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 27.90 | -0.45% |
| Nov 14, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.03 | -0.55% |
| Nov 13, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.19 | -0.65% |
| Nov 12, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.37 | -1.76% |
| Nov 11, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 28.88 | -0.61% |
| Nov 8, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.05 | -1.69% |
| Nov 7, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.55 | 1.41% |
| Nov 6, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.14 | -0.53% |
| Nov 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.30 | 1.56% |
| Nov 4, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 28.85 | 0.17% |
| Nov 1, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.80 | 0.58% |
| Oct 31, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.63 | -0.54% |
| Oct 30, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.79 | -0.87% |
| Oct 29, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.04 | -0.27% |
| Oct 28, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.12 | 0.34% |
| Oct 25, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.02 | - |
| Oct 24, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.02 | -0.27% |
| Oct 23, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.10 | -0.53% |
| Oct 22, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.26 | -0.50% |
| Oct 21, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.41 | -0.40% |
| Oct 18, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.52 | 1.34% |
| Oct 17, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.13 | -0.57% |
| Oct 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.30 | 0.74% |
| Oct 15, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.08 | -1.94% |
| Oct 14, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 29.66 | -0.20% |
| Oct 11, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 29.72 | 0.46% |
| Oct 10, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.58 | 0.43% |
| Oct 9, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.45 | -0.85% |
| Oct 8, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.71 | -1.97% |
| Oct 7, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.30 | 0.19% |
| Oct 4, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.25 | 1.18% |
| Oct 3, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 29.89 | -1.03% |
| Oct 2, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.21 | 1.38% |
| Oct 1, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 29.80 | 0.86% |
| Sep 30, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.54 | -0.36% |
| Sep 27, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.65 | 0.16% |